Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nova Mentis Life Sciences Corp (OP: NMLSF )

0.0130 +0.0003 (+2.36%)
Streaming Delayed Price Updated: 9:44 AM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2024 0.0109 0 -0.00(-16.15%)
Feb 27, 2024 0.0147 0.0148 0.0130 0.0130 26,792 +0.00(+9.24%)
Feb 26, 2024 0.0090 0.0150 0.0090 0.0119 25,235 -0.00(-8.46%)
Feb 23, 2024 0.0156 0.0156 0.0130 0.0130 17,576 -0.00(-16.13%)
Feb 22, 2024 0.0150 0.0155 0.0130 0.0155 95,320 +0.00(+18.32%)
Feb 21, 2024 0.0131 0.0131 0.0131 0.0131 4,100 -0.00(-17.09%)
Feb 20, 2024 0.0158 0.0158 0.0158 0.0158 3,353 -0.00(-1.25%)
Feb 16, 2024 0.0159 0.0160 0.0150 0.0160 158,366 +0.00(+8.84%)
Feb 14, 2024 0.0147 0 +0.00(+8.09%)
Feb 13, 2024 0.0136 0.0136 0.0136 0.0136 2,020 +0.00(+4.62%)
Feb 12, 2024 0.0107 0.0148 0.0107 0.0130 41,574 -0.00(-4.41%)
Feb 09, 2024 0.0132 0.0137 0.0132 0.0136 21,012 -0.00(-5.56%)
Feb 08, 2024 0.0110 0.0148 0.0110 0.0144 84,119 +0.00(+2.13%)
Feb 06, 2024 0.0141 0 +0.00(+39.60%)
Feb 05, 2024 0.0154 0.0165 0.0101 0.0101 62,959 -0.01(-34.42%)
Feb 02, 2024 0.0151 0.0154 0.0121 0.0154 74,950 +0.00(+0.65%)
Jan 31, 2024 0.0153 0 +0.00(+0.00%)
Jan 30, 2024 0.0129 0.0153 0.0129 0.0153 1,769 +0.00(+28.57%)
Jan 29, 2024 0.0150 0.0150 0.0110 0.0119 74,450 -0.00(-19.05%)
Jan 25, 2024 0.0147 0 -0.00(-2.00%)
Jan 24, 2024 0.0150 0.0150 0.0150 0.0150 3,000 +0.00(+0.00%)
Jan 23, 2024 0.0131 0.0150 0.0131 0.0150 73,833 -0.00(-3.85%)
Jan 19, 2024 0.0156 198 +0.00(+11.43%)
Jan 18, 2024 0.0130 0.0140 0.0120 0.0140 74,122 +0.00(+0.00%)
Jan 17, 2024 0.0140 0.0140 0.0140 0.0140 1,500 +0.00(+1.45%)
Jan 16, 2024 0.0147 0.0147 0.0147 0.0138 69,738 +0.00(+2.22%)
Jan 12, 2024 0.0135 0.0135 0.0135 0.0135 3,000 +0.00(+3.85%)
Jan 11, 2024 0.0139 0.0139 0.0130 0.0130 30,088 +0.00(+8.33%)
Jan 09, 2024 0.0120 0 -0.00(-6.98%)
Jan 08, 2024 0.0129 0.0129 0.0129 0.0129 1,000 -0.00(-6.52%)
Jan 05, 2024 0.0135 0.0138 0.0130 0.0138 12,000 -0.00(-2.82%)
Jan 04, 2024 0.0132 0.0142 0.0120 0.0142 15,032 +0.00(+11.81%)
Jan 02, 2024 0.0127 0 -0.00(-2.31%)
Dec 29, 2023 0.0120 0.0130 0.0120 0.0130 33,625 +0.00(+0.78%)
Dec 27, 2023 0.0129 75 +0.00(+6.61%)
Dec 26, 2023 0.0121 0.0121 0.0121 0.0121 2,049 +0.00(+0.83%)
Dec 21, 2023 0.0120 0 -0.00(-17.24%)
Dec 20, 2023 0.0140 0.0145 0.0107 0.0145 1,553,101 -0.00(-11.04%)
Dec 19, 2023 0.0112 0.0163 0.0112 0.0163 40,000 +0.00(+0.62%)
Dec 18, 2023 0.0147 0.0164 0.0147 0.0162 43,562 +0.00(+9.46%)
Dec 15, 2023 0.0151 0.0151 0.0148 0.0148 52,000 -0.00(-8.64%)
Dec 14, 2023 0.0162 0.0162 0.0162 0.0162 751 +0.00(+5.88%)
Dec 13, 2023 0.0178 0.0178 0.0153 0.0153 53,294 -0.00(-3.16%)
Dec 12, 2023 0.0158 0.0158 0.0158 0.0158 30,045 -0.00(-3.07%)
Dec 11, 2023 0.0156 0.0163 0.0156 0.0163 2,027 +0.00(+4.49%)
Dec 08, 2023 0.0158 0.0159 0.0139 0.0156 39,712 -0.00(-1.27%)
Dec 07, 2023 0.0112 0.0158 0.0112 0.0158 4,675 +0.00(+1.94%)
Dec 05, 2023 0.0155 0 -0.00(-5.49%)
Dec 04, 2023 0.0164 0.0164 0.0111 0.0164 2,800 +0.00(+2.50%)
Dec 01, 2023 0.0150 0.0160 0.0150 0.0160 69,575 +0.00(+0.00%)
Nov 30, 2023 0.0151 0.0164 0.0150 0.0160 134,200 -0.00(-3.61%)
Nov 29, 2023 0.0154 0.0166 0.0154 0.0166 110,600 +0.00(+1.22%)
Nov 28, 2023 0.0177 0.0178 0.0162 0.0164 119,285 -0.00(-7.87%)
Nov 27, 2023 0.0178 0.0178 0.0178 0.0178 20,000 -0.00(-3.26%)
Nov 22, 2023 0.0184 0 -0.00(-6.12%)
Nov 21, 2023 0.0196 0.0196 0.0196 0.0196 19,000 +0.00(+10.11%)
Nov 20, 2023 0.0195 0.0195 0.0177 0.0178 5,303 -0.00(-11.00%)
Nov 17, 2023 0.0202 0.0202 0.0200 0.0200 12,140 +0.00(+3.63%)
Nov 16, 2023 0.0193 0.0193 0.0193 0.0193 2,000 +0.00(+0.00%)
Nov 15, 2023 0.0193 0.0193 0.0193 0.0193 10,000 -0.00(-3.02%)
Nov 14, 2023 0.0199 0.0199 0.0199 0.0199 4,800 +0.00(+0.51%)
Nov 13, 2023 0.0208 0.0208 0.0198 0.0198 1,400 -0.00(-9.17%)
Nov 08, 2023 0.0218 0 +0.00(+4.81%)
Nov 07, 2023 0.0208 0.0208 0.0208 0.0208 2,500 -0.00(-5.45%)
Nov 06, 2023 0.0177 0.0220 0.0177 0.0220 97,452 +0.00(+7.84%)
Nov 02, 2023 0.0204 0 +0.00(+7.94%)
Nov 01, 2023 0.0189 0.0189 0.0189 0.0189 19,000 -0.00(-5.50%)
Oct 31, 2023 0.0220 0.0257 0.0200 0.0200 9,696 -0.00(-13.04%)
Oct 30, 2023 0.0230 0.0270 0.0189 0.0230 37,378 +0.00(+21.69%)
Oct 27, 2023 0.0189 0.0189 0.0189 0.0189 16,000 -0.00(-5.50%)
Oct 26, 2023 0.0177 0.0210 0.0177 0.0200 33,762 +0.00(+0.00%)
Oct 25, 2023 0.0200 0.0200 0.0200 0.0200 217 +0.00(+5.26%)
Oct 24, 2023 0.0190 0.0190 0.0190 0.0190 15,000 -0.00(-17.39%)
Oct 20, 2023 0.0230 0 +0.00(+10.58%)
Oct 18, 2023 0.0208 0 +0.00(+0.00%)
Oct 17, 2023 0.0247 0.0270 0.0208 0.0208 62,673 +0.00(+4.52%)
Oct 16, 2023 0.0219 0.0199 0.0199 0.0199 23,000 +0.00(+1.53%)
Oct 10, 2023 0.0196 0 -0.00(-3.45%)
Oct 06, 2023 0.0203 0 -0.00(-10.57%)
Oct 05, 2023 0.0188 0.0227 0.0153 0.0227 162,050 +0.00(+13.50%)
Oct 04, 2023 0.0200 0.0200 0.0200 0.0200 1,000 -0.01(-20.00%)
Oct 02, 2023 0.0250 0 +0.01(+34.41%)
Sep 27, 2023 0.0186 0 -0.00(-7.46%)
Sep 26, 2023 0.0205 0.0222 0.0201 0.0201 27,570 -0.01(-27.96%)
Sep 22, 2023 0.0279 0 +0.00(+8.56%)
Sep 19, 2023 0.0257 0 +0.00(+12.23%)
Sep 18, 2023 0.0190 0.0229 0.0190 0.0229 10,154 +0.00(+11.17%)
Sep 15, 2023 0.0206 0.0206 0.0206 0.0206 10,000 -0.00(-7.62%)
Sep 14, 2023 0.0229 0.0229 0.0223 0.0223 5,500 +0.00(+8.25%)
Sep 13, 2023 0.0209 0.0209 0.0204 0.0206 18,100 -0.00(-1.44%)
Sep 12, 2023 0.0209 0.0209 0.0197 0.0209 10,075 +0.00(+0.00%)
Sep 11, 2023 0.0180 0.0233 0.0180 0.0209 14,653 +0.00(+2.45%)
Sep 08, 2023 0.0230 0.0266 0.0204 0.0204 71,026 +0.00(+11.48%)
Sep 07, 2023 0.0220 0.0257 0.0183 0.0183 6,200 -0.00(-12.02%)
Sep 06, 2023 0.0212 0.0239 0.0208 0.0208 118,557 -0.01(-19.38%)
Sep 05, 2023 0.0220 0.0258 0.0180 0.0258 19,139 -0.00(-0.77%)
Sep 01, 2023 0.0260 0.0260 0.0260 0.0260 55,033 +0.00(+0.00%)
Aug 31, 2023 0.0260 0.0260 0.0230 0.0260 13,111 -0.00(-2.62%)
Aug 30, 2023 0.0260 0.0267 0.0225 0.0267 24,235 +0.00(+14.59%)
Aug 29, 2023 0.0209 0.0233 0.0209 0.0233 23,000 +0.00(+10.95%)
Aug 28, 2023 0.0214 0.0214 0.0210 0.0210 7,900 -0.00(-8.30%)
Aug 25, 2023 0.0216 0.0229 0.0200 0.0229 20,859 +0.00(+1.33%)
Aug 24, 2023 0.0229 0.0235 0.0215 0.0226 32,000 -0.00(-3.42%)
Aug 23, 2023 0.0266 0.0281 0.0231 0.0234 242,500 -0.00(-9.65%)
Aug 22, 2023 0.0200 0.0259 0.0200 0.0259 1,398 +0.00(+19.35%)
Aug 17, 2023 0.0217 25 -0.00(-12.85%)
Aug 16, 2023 0.0238 0.0250 0.0238 0.0249 10,011 +0.00(+24.50%)
Aug 15, 2023 0.0216 0.0216 0.0200 0.0200 12,500 -0.00(-7.41%)
Aug 14, 2023 0.0216 0.0216 0.0216 0.0216 250 -0.00(-5.26%)
Aug 11, 2023 0.0228 0.0228 0.0228 0.0228 113,043 +0.00(+7.55%)
Aug 09, 2023 0.0212 0 -0.00(-1.40%)
Aug 08, 2023 0.0215 0.0215 0.0200 0.0215 15,250 +0.00(+0.00%)
Aug 07, 2023 0.0231 0.0231 0.0200 0.0215 35,197 +0.00(+0.94%)
Aug 04, 2023 0.0204 0.0230 0.0198 0.0213 19,480 +0.00(+18.33%)
Aug 03, 2023 0.0211 0.0247 0.0180 0.0180 1,659,015 -0.01(-35.48%)
Aug 01, 2023 0.0279 0 -0.00(-0.36%)
Jul 31, 2023 0.0260 0.0280 0.0260 0.0280 818 +0.01(+23.89%)
Jul 27, 2023 0.0226 0 -0.00(-14.07%)
Jul 26, 2023 0.0227 0.0263 0.0227 0.0263 10,200 -0.00(-5.73%)
Jul 25, 2023 0.0259 0.0279 0.0259 0.0279 60,600 +0.01(+22.91%)
Jul 24, 2023 0.0255 0.0282 0.0210 0.0227 25,770 -0.00(-15.93%)
Jul 21, 2023 0.0298 0.0299 0.0270 0.0270 13,739 +0.00(+3.05%)
Jul 20, 2023 0.0200 0.0272 0.0200 0.0262 47,123 -0.00(-1.87%)
Jul 18, 2023 0.0267 0 +0.00(+5.12%)
Jul 17, 2023 0.0225 0.0254 0.0225 0.0254 23,385 +0.00(+1.60%)
Jul 14, 2023 0.0251 0.0251 0.0250 0.0250 13,250 -0.00(-1.57%)
Jul 13, 2023 0.0249 0.0261 0.0225 0.0254 152,659 -0.00(-5.93%)
Jul 12, 2023 0.0271 0.0271 0.0250 0.0270 32,672 +0.00(+0.00%)
Jul 11, 2023 0.0308 0.0308 0.0270 0.0270 67,295 -0.00(-12.62%)
Jul 10, 2023 0.0285 0.0309 0.0262 0.0309 5,050 +0.00(+17.05%)
Jul 07, 2023 0.0271 0.0271 0.0264 0.0264 7,600 -0.00(-12.29%)
Jul 06, 2023 0.0234 0.0301 0.0234 0.0301 30,760 +0.00(+16.67%)
Jul 05, 2023 0.0230 0.0285 0.0230 0.0258 65,265 +0.00(+7.05%)
Jul 03, 2023 0.0243 0.0266 0.0200 0.0241 156,605 -0.00(-7.31%)
Jun 30, 2023 0.0265 0.0265 0.0244 0.0260 7,747 +0.00(+6.56%)
Jun 29, 2023 0.0308 0.0370 0.0221 0.0244 122,791 -0.01(-20.78%)
Jun 28, 2023 0.0308 0.0308 0.0297 0.0308 64,210 +0.00(+8.07%)
Jun 27, 2023 0.0309 0.0310 0.0285 0.0285 69,010 +0.00(+0.35%)
Jun 26, 2023 0.0309 0.0311 0.0265 0.0284 132,538 +0.00(+5.58%)
Jun 23, 2023 0.0310 0.0310 0.0269 0.0269 71,055 -0.00(-13.23%)
Jun 22, 2023 0.0340 0.0344 0.0279 0.0310 208,851 +0.00(+3.33%)
Jun 21, 2023 0.0296 0.0300 0.0296 0.0300 5,047 +0.00(+6.38%)
Jun 20, 2023 0.0301 0.0301 0.0282 0.0282 41,000 -0.00(-6.00%)
Jun 16, 2023 0.0309 0.0309 0.0300 0.0300 14,044 +0.00(+0.00%)
Jun 15, 2023 0.0298 0.0300 0.0290 0.0300 31,750 +0.00(+4.90%)
Jun 14, 2023 0.0296 0.0307 0.0286 0.0286 45,350 -0.00(-9.78%)
Jun 13, 2023 0.0317 0.0317 0.0317 0.0317 10,000 -0.00(-6.76%)
Jun 12, 2023 0.0279 0.0340 0.0279 0.0340 117,206 +0.00(+0.29%)
Jun 09, 2023 0.0279 0.0339 0.0279 0.0339 38,200 +0.01(+21.07%)
Jun 08, 2023 0.0293 0.0293 0.0280 0.0280 57,800 -0.00(-6.67%)
Jun 07, 2023 0.0300 0.0300 0.0300 0.0300 5,050 +0.00(+8.30%)
Jun 06, 2023 0.0290 0.0300 0.0277 0.0277 85,870 -0.00(-7.67%)
Jun 05, 2023 0.0300 0.0303 0.0299 0.0300 47,416 -0.00(-11.24%)
Jun 02, 2023 0.0300 0.0338 0.0241 0.0338 610,900 +0.00(+11.92%)
Jun 01, 2023 0.0341 0.0360 0.0302 0.0302 112,969 -0.01(-19.03%)
May 31, 2023 0.0373 0.0373 0.0373 0.0373 2,316 -0.00(-5.81%)
May 30, 2023 0.0360 0.0410 0.0360 0.0396 32,100 +0.00(+10.00%)
May 26, 2023 0.0390 0.0390 0.0360 0.0360 39,500 -0.00(-7.22%)
May 25, 2023 0.0388 0.0388 0.0388 0.0388 9,400 +0.00(+2.11%)
May 24, 2023 0.0385 0.0385 0.0372 0.0380 24,001 +0.00(+8.57%)
May 23, 2023 0.0490 0.0490 0.0350 0.0350 113,800 -0.01(-14.63%)
May 22, 2023 0.0409 0.0410 0.0380 0.0410 33,123 +0.00(+2.50%)
May 19, 2023 0.0396 0.0400 0.0380 0.0400 10,125 +0.00(+2.83%)
May 18, 2023 0.0396 0.0411 0.0380 0.0389 8,877 -0.00(-2.75%)
May 17, 2023 0.0400 0.0400 0.0400 0.0400 4,400 +0.00(+1.78%)
May 16, 2023 0.0393 0.0393 0.0393 0.0393 500 +0.00(+3.42%)
May 15, 2023 0.0380 0.0380 0.0380 0.0380 1,000 -0.00(-2.56%)
May 12, 2023 0.0360 0.0420 0.0360 0.0390 59,000 +0.00(+6.27%)
May 11, 2023 0.0412 0.0417 0.0367 0.0367 30,850 -0.00(-11.57%)
May 10, 2023 0.0390 0.0415 0.0390 0.0415 22,000 -0.00(-1.19%)
May 09, 2023 0.0421 0.0421 0.0412 0.0420 9,000 +0.00(+0.48%)
May 08, 2023 0.0470 0.0470 0.0418 0.0418 700 -0.00(-7.73%)
May 05, 2023 0.0530 0.0530 0.0369 0.0453 37,639 +0.01(+25.48%)
May 04, 2023 0.0360 0.0410 0.0360 0.0361 141,480 -0.00(-3.99%)
May 03, 2023 0.0450 0.0450 0.0360 0.0376 78,025 -0.01(-16.44%)
May 02, 2023 0.0499 0.0499 0.0450 0.0450 106,323 -0.01(-14.12%)
May 01, 2023 0.0560 0.0560 0.0487 0.0524 12,916 +0.00(+6.07%)
Apr 28, 2023 0.0525 0.0525 0.0471 0.0494 21,712 +0.00(+1.65%)
Apr 27, 2023 0.0450 0.0521 0.0450 0.0486 98,000 -0.00(-5.26%)
Apr 26, 2023 0.0449 0.0513 0.0449 0.0513 59,360 +0.01(+11.52%)
Apr 25, 2023 0.0491 0.0491 0.0429 0.0460 19,745 -0.01(-12.55%)
Apr 24, 2023 0.0590 0.0590 0.0490 0.0526 27,500 +0.01(+15.10%)
Apr 20, 2023 0.0457 35 -0.00(-8.60%)
Apr 19, 2023 0.0400 0.0500 0.0400 0.0500 122,000 +0.01(+25.00%)
Apr 18, 2023 0.0400 0.0400 0.0377 0.0400 14,725 +0.00(+0.00%)
Apr 14, 2023 0.0400 0 -0.00(-4.53%)
Apr 13, 2023 0.0419 0.0419 0.0419 0.0419 2,010 +0.00(+7.16%)
Apr 12, 2023 0.0375 0.0391 0.0360 0.0391 26,850 +0.00(+3.71%)
Apr 11, 2023 0.0379 0.0379 0.0360 0.0377 60,601 +0.00(+1.62%)
Apr 10, 2023 0.0418 0.0418 0.0371 0.0371 1,525 -0.00(-0.27%)
Apr 06, 2023 0.0375 0.0378 0.0361 0.0372 62,540 +0.00(+5.38%)
Apr 05, 2023 0.0470 0.0470 0.0353 0.0353 171,264 -0.01(-15.75%)
Apr 04, 2023 0.0480 0.0480 0.0375 0.0419 26,001 +0.00(+4.49%)
Apr 03, 2023 0.0400 0.0401 0.0400 0.0401 56,086 -0.00(-2.91%)
Mar 31, 2023 0.0399 0.0450 0.0375 0.0413 30,260 +0.00(+0.00%)
Mar 30, 2023 0.0450 0.0450 0.0363 0.0413 3,155 -0.00(-8.02%)
Mar 29, 2023 0.0449 0.0449 0.0449 0.0449 1,300 +0.00(+11.41%)
Mar 27, 2023 0.0403 0 -0.00(-8.20%)
Mar 24, 2023 0.0404 0.0439 0.0378 0.0439 38,500 +0.00(+11.99%)
Mar 23, 2023 0.0378 0.0404 0.0378 0.0392 35,600 +0.00(+5.66%)
Mar 22, 2023 0.0378 0.0378 0.0297 0.0371 8,175 +0.00(+6.92%)
Mar 21, 2023 0.0322 0.0347 0.0321 0.0347 2,989 +0.00(+7.76%)
Mar 20, 2023 0.0322 0.0322 0.0322 0.0322 10,000 -0.01(-14.81%)
Mar 17, 2023 0.0378 0.0378 0.0378 0.0378 1,200 +0.00(+1.89%)
Mar 16, 2023 0.0277 0.0371 0.0277 0.0371 7,937 +0.01(+15.94%)
Mar 15, 2023 0.0320 0.0320 0.0320 0.0320 26,000 -0.00(-3.03%)
Mar 14, 2023 0.0322 0.0330 0.0322 0.0330 8,300 -0.00(-3.79%)
Mar 13, 2023 0.0367 0.0367 0.0320 0.0343 49,923 -0.00(-3.11%)
Mar 10, 2023 0.0365 0.0365 0.0350 0.0354 48,537 -0.00(-4.84%)
Mar 08, 2023 0.0372 0 +0.00(+0.54%)
Mar 07, 2023 0.0300 0.0370 0.0300 0.0370 14,002 +0.00(+0.27%)
Mar 06, 2023 0.0379 0.0379 0.0365 0.0369 3,218 -0.00(-5.38%)
Mar 03, 2023 0.0390 0.0390 0.0390 0.0390 100 +0.00(+2.63%)
Mar 02, 2023 0.0380 0.0380 0.0380 0.0380 2,026 +0.00(+4.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.